Skip to main content

Suburban Propane Partners LP (NY: SPH )

18.68 -0.27 (-1.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 19.01 19.06 18.67 18.68 400,974 -0.27(-1.42%)
Dec 12, 2024 18.81 19.41 18.81 18.95 124,296 +0.10(+0.53%)
Dec 11, 2024 19.05 19.20 18.80 18.85 225,637 +0.01(+0.05%)
Dec 10, 2024 19.09 19.25 18.84 18.84 297,334 -0.30(-1.57%)
Dec 09, 2024 18.90 19.51 18.90 19.14 161,886 +0.28(+1.48%)
Dec 06, 2024 19.15 19.42 18.85 18.86 342,887 -0.29(-1.51%)
Dec 05, 2024 19.19 19.50 19.14 19.15 172,826 -0.15(-0.78%)
Dec 04, 2024 19.45 19.52 19.15 19.30 135,010 -0.37(-1.88%)
Dec 03, 2024 19.62 19.69 19.16 19.67 132,809 +0.06(+0.31%)
Dec 02, 2024 19.74 19.74 19.12 19.61 162,284 -0.24(-1.21%)
Nov 29, 2024 19.15 19.85 19.12 19.85 145,045 +0.50(+2.58%)
Nov 27, 2024 18.95 19.39 18.89 19.35 215,978 +0.39(+2.06%)
Nov 26, 2024 18.78 18.97 18.50 18.96 183,436 +0.00(+0.00%)
Nov 25, 2024 18.36 18.98 18.25 18.96 195,172 +0.30(+1.61%)
Nov 22, 2024 18.09 18.67 17.97 18.66 192,204 +0.51(+2.81%)
Nov 21, 2024 17.72 18.15 17.60 18.15 168,339 +0.32(+1.79%)
Nov 20, 2024 17.93 17.98 17.60 17.83 197,897 -0.17(-0.94%)
Nov 19, 2024 17.75 18.00 17.64 18.00 152,114 +0.16(+0.90%)
Nov 18, 2024 17.49 17.85 17.42 17.84 199,188 +0.25(+1.42%)
Nov 15, 2024 17.09 17.64 17.09 17.59 202,606 +0.50(+2.93%)
Nov 14, 2024 18.60 18.60 16.94 17.09 399,943 -1.67(-8.90%)
Nov 13, 2024 19.01 19.15 18.70 18.76 123,053 -0.20(-1.05%)
Nov 12, 2024 18.95 19.03 18.72 18.96 178,085 +0.06(+0.32%)
Nov 11, 2024 18.69 18.90 18.51 18.90 191,691 +0.19(+1.02%)
Nov 08, 2024 18.50 18.89 18.43 18.71 157,572 +0.06(+0.32%)
Nov 07, 2024 18.63 18.87 18.57 18.65 107,804 -0.12(-0.64%)
Nov 06, 2024 18.50 18.82 18.40 18.77 278,769 +0.35(+1.90%)
Nov 05, 2024 18.10 18.42 18.00 18.42 172,150 +0.29(+1.57%)
Nov 04, 2024 18.42 18.60 18.06 18.14 308,955 -0.31(-1.70%)
Nov 01, 2024 18.63 18.70 18.38 18.45 124,923 +0.01(+0.05%)
Oct 31, 2024 18.38 18.78 18.38 18.44 215,737 +0.01(+0.05%)
Oct 30, 2024 18.49 18.55 18.32 18.43 91,808 +0.00(+0.00%)
Oct 29, 2024 18.17 18.48 18.03 18.43 177,434 +0.19(+1.02%)
Oct 28, 2024 18.32 18.43 18.18 18.24 120,314 +0.05(+0.27%)
Oct 25, 2024 18.52 18.56 18.09 18.19 127,797 -0.31(-1.70%)
Oct 24, 2024 18.57 18.57 18.25 18.51 200,167 +0.09(+0.48%)
Oct 23, 2024 17.91 18.55 17.88 18.42 121,156 +0.54(+3.02%)
Oct 22, 2024 17.98 18.16 17.86 17.88 140,781 -0.25(-1.36%)
Oct 21, 2024 18.42 18.50 18.01 18.13 307,097 -0.24(-1.28%)
Oct 18, 2024 18.47 18.47 18.21 18.36 111,063 -0.02(-0.11%)
Oct 17, 2024 18.56 18.66 18.17 18.38 118,241 -0.13(-0.69%)
Oct 16, 2024 18.02 18.51 18.02 18.51 144,453 +0.49(+2.73%)
Oct 15, 2024 18.02 18.14 17.85 18.02 108,584 -0.14(-0.76%)
Oct 14, 2024 17.98 18.18 17.88 18.15 105,024 +0.30(+1.71%)
Oct 11, 2024 17.98 18.23 17.85 17.85 61,475 -0.24(-1.30%)
Oct 10, 2024 18.15 18.15 17.89 18.09 52,515 +0.01(+0.05%)
Oct 09, 2024 17.72 18.08 17.63 18.08 121,342 +0.44(+2.51%)
Oct 08, 2024 17.68 17.78 17.45 17.63 105,470 -0.12(-0.66%)
Oct 07, 2024 17.73 17.92 17.70 17.75 70,097 +0.00(+0.00%)
Oct 04, 2024 17.81 18.02 17.59 17.75 83,416 -0.03(-0.17%)
Oct 03, 2024 17.64 17.89 17.29 17.78 94,021 +0.08(+0.44%)
Oct 02, 2024 17.95 18.05 17.60 17.70 86,432 -0.25(-1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.